Gambol Pet Group Co., Ltd. (SHE:301498)
China
· Delayed Price · Currency is CNY 55.83
+1.63 (3.01%)
Apr 29, 2026, 12:24 PM CST
Gambol Pet Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 56.60 | 56.60 | 54.01 | 54.20 | - | -2.38% | 5,512,633 |
| Apr 27, 2026 | 54.60 | 55.58 | 53.30 | 55.52 | 55.52 | 0.80% | 8,773,066 |
| Apr 24, 2026 | 56.60 | 57.00 | 54.75 | 55.08 | 55.08 | -3.37% | 8,837,855 |
| Apr 23, 2026 | 56.01 | 58.58 | 55.24 | 57.00 | 57.00 | -1.94% | 11,925,900 |
| Apr 22, 2026 | 57.71 | 58.93 | 57.45 | 58.13 | 58.13 | -0.80% | 8,587,533 |
| Apr 21, 2026 | 56.07 | 58.70 | 55.37 | 58.60 | 58.60 | 4.55% | 11,705,650 |
| Apr 20, 2026 | 54.64 | 56.96 | 54.51 | 56.05 | 56.05 | 1.74% | 10,710,750 |
| Apr 17, 2026 | 53.20 | 55.90 | 52.03 | 55.09 | 55.09 | 3.73% | 11,482,130 |
| Apr 16, 2026 | 52.72 | 53.40 | 52.03 | 53.11 | 53.11 | -0.58% | 7,757,904 |
| Apr 15, 2026 | 49.79 | 53.99 | 49.60 | 53.42 | 53.42 | 7.38% | 12,320,600 |
| Apr 14, 2026 | 49.88 | 50.35 | 48.70 | 49.75 | 49.75 | -0.26% | 4,650,447 |
| Apr 13, 2026 | 50.82 | 50.85 | 49.56 | 49.88 | 49.88 | -2.88% | 4,425,800 |
| Apr 10, 2026 | 51.65 | 52.26 | 51.29 | 51.36 | 51.36 | -0.08% | 4,137,709 |
| Apr 9, 2026 | 51.92 | 52.98 | 50.82 | 51.40 | 51.40 | -1.85% | 6,762,821 |
| Apr 8, 2026 | 51.80 | 52.49 | 51.64 | 52.37 | 52.37 | 2.71% | 3,597,463 |
| Apr 7, 2026 | 50.94 | 52.08 | 50.58 | 50.99 | 50.99 | 0.39% | 1,979,000 |
| Apr 3, 2026 | 51.75 | 51.94 | 50.70 | 50.79 | 50.79 | -2.21% | 1,992,800 |
| Apr 2, 2026 | 53.05 | 53.53 | 51.60 | 51.94 | 51.94 | -2.64% | 3,957,899 |
| Apr 1, 2026 | 51.70 | 53.90 | 51.45 | 53.35 | 53.35 | 4.67% | 5,765,092 |
| Mar 31, 2026 | 52.00 | 52.05 | 50.97 | 50.97 | 50.97 | -1.05% | 1,990,172 |
| Mar 30, 2026 | 52.40 | 52.80 | 51.02 | 51.51 | 51.51 | -2.54% | 2,981,930 |
| Mar 27, 2026 | 50.38 | 53.24 | 50.31 | 52.85 | 52.85 | 3.87% | 3,781,300 |
| Mar 26, 2026 | 52.97 | 53.11 | 50.68 | 50.88 | 50.88 | -3.45% | 2,456,100 |
| Mar 25, 2026 | 52.25 | 52.96 | 51.70 | 52.70 | 52.70 | 0.84% | 1,522,990 |
| Mar 24, 2026 | 51.70 | 52.38 | 50.84 | 52.26 | 52.26 | 2.47% | 2,146,705 |
| Mar 23, 2026 | 52.99 | 52.99 | 50.50 | 51.00 | 51.00 | -5.26% | 3,164,876 |
| Mar 20, 2026 | 55.02 | 55.35 | 53.80 | 53.83 | 53.83 | -2.20% | 2,169,838 |
| Mar 19, 2026 | 56.06 | 56.36 | 54.92 | 55.04 | 55.04 | -2.84% | 2,473,020 |
| Mar 18, 2026 | 57.50 | 57.86 | 56.22 | 56.65 | 56.65 | -1.48% | 2,014,436 |
| Mar 17, 2026 | 58.36 | 58.70 | 57.50 | 57.50 | 57.50 | -1.42% | 1,814,820 |
| Mar 16, 2026 | 58.39 | 59.20 | 58.01 | 58.33 | 58.33 | 0.28% | 2,211,330 |
| Mar 13, 2026 | 58.46 | 59.07 | 58.05 | 58.17 | 58.17 | -0.58% | 1,787,120 |
| Mar 12, 2026 | 58.87 | 59.27 | 58.20 | 58.51 | 58.51 | -0.61% | 1,197,800 |
| Mar 11, 2026 | 58.61 | 59.18 | 58.10 | 58.87 | 58.87 | 0.46% | 1,524,501 |
| Mar 10, 2026 | 57.90 | 58.68 | 57.41 | 58.60 | 58.60 | 1.84% | 2,380,001 |
| Mar 9, 2026 | 59.50 | 59.66 | 57.08 | 57.54 | 57.54 | -3.63% | 3,603,700 |
| Mar 6, 2026 | 57.88 | 59.89 | 57.35 | 59.71 | 59.71 | 2.59% | 2,393,700 |
| Mar 5, 2026 | 58.88 | 59.98 | 57.77 | 58.20 | 58.20 | 0.17% | 2,073,260 |
| Mar 4, 2026 | 59.55 | 59.56 | 58.00 | 58.10 | 58.10 | -1.96% | 2,438,400 |
| Mar 3, 2026 | 59.12 | 60.85 | 59.10 | 59.26 | 59.26 | -0.17% | 2,123,284 |
| Mar 2, 2026 | 60.98 | 61.02 | 59.00 | 59.36 | 59.36 | -3.75% | 3,329,500 |
| Feb 27, 2026 | 61.44 | 62.16 | 61.16 | 61.67 | 61.67 | 0.37% | 1,387,964 |
| Feb 26, 2026 | 61.94 | 61.99 | 60.98 | 61.44 | 61.44 | -0.57% | 1,309,300 |
| Feb 25, 2026 | 61.21 | 61.97 | 61.00 | 61.79 | 61.79 | 1.30% | 1,621,900 |
| Feb 24, 2026 | 61.37 | 61.49 | 60.75 | 61.00 | 61.00 | 0.30% | 1,614,238 |
| Feb 13, 2026 | 62.30 | 62.30 | 60.81 | 60.82 | 60.82 | -1.68% | 2,032,900 |
| Feb 12, 2026 | 64.45 | 64.46 | 61.81 | 61.86 | 61.86 | -2.51% | 3,200,156 |
| Feb 11, 2026 | 63.81 | 63.94 | 62.94 | 63.45 | 63.45 | -0.55% | 2,231,147 |
| Feb 10, 2026 | 64.04 | 64.39 | 63.69 | 63.80 | 63.80 | -0.31% | 1,935,600 |
| Feb 9, 2026 | 65.69 | 65.77 | 63.80 | 64.00 | 64.00 | -2.72% | 3,223,567 |
| Feb 6, 2026 | 65.00 | 66.48 | 64.65 | 65.79 | 65.79 | 0.34% | 2,917,679 |
| Feb 5, 2026 | 62.49 | 67.83 | 61.00 | 65.57 | 65.57 | 2.77% | 6,116,484 |
| Feb 4, 2026 | 63.36 | 63.86 | 62.67 | 63.80 | 63.80 | 0.69% | 1,994,908 |
| Feb 3, 2026 | 65.24 | 65.78 | 62.01 | 63.36 | 63.36 | -2.75% | 5,211,478 |
| Feb 2, 2026 | 66.66 | 67.56 | 65.01 | 65.15 | 65.15 | -1.87% | 2,624,599 |
| Jan 30, 2026 | 67.00 | 68.20 | 66.35 | 66.39 | 66.39 | -1.35% | 2,630,473 |
| Jan 29, 2026 | 67.00 | 68.06 | 65.95 | 67.30 | 67.30 | 0.34% | 3,765,955 |
| Jan 28, 2026 | 68.50 | 68.80 | 66.83 | 67.07 | 67.07 | -2.02% | 2,888,414 |
| Jan 27, 2026 | 69.95 | 69.95 | 67.47 | 68.45 | 68.45 | -1.95% | 3,491,550 |
| Jan 26, 2026 | 71.33 | 71.86 | 69.45 | 69.81 | 69.81 | -2.13% | 3,364,391 |
| Jan 23, 2026 | 70.66 | 72.28 | 70.38 | 71.33 | 71.33 | 0.85% | 3,087,501 |
| Jan 22, 2026 | 72.25 | 72.62 | 70.09 | 70.73 | 70.73 | -2.31% | 3,892,731 |
| Jan 21, 2026 | 71.74 | 72.90 | 70.85 | 72.40 | 72.40 | 0.92% | 4,467,979 |
| Jan 20, 2026 | 71.26 | 74.25 | 71.26 | 71.74 | 71.74 | -0.03% | 5,755,353 |
| Jan 19, 2026 | 68.94 | 72.55 | 68.66 | 71.76 | 71.76 | 4.09% | 8,145,328 |
| Jan 16, 2026 | 68.19 | 69.19 | 67.70 | 68.94 | 68.94 | 1.32% | 3,726,906 |
| Jan 15, 2026 | 68.02 | 68.75 | 67.33 | 68.04 | 68.04 | -0.67% | 3,128,400 |
| Jan 14, 2026 | 67.72 | 70.24 | 67.33 | 68.50 | 68.50 | 1.47% | 5,660,942 |
| Jan 13, 2026 | 69.00 | 69.37 | 67.22 | 67.51 | 67.51 | -2.36% | 3,555,095 |
| Jan 12, 2026 | 67.18 | 69.50 | 66.61 | 69.14 | 69.14 | 2.75% | 5,463,623 |
| Jan 9, 2026 | 66.98 | 67.48 | 66.20 | 67.29 | 67.29 | 0.43% | 3,097,034 |
| Jan 8, 2026 | 67.00 | 67.99 | 66.68 | 67.00 | 67.00 | -0.37% | 1,961,900 |
| Jan 7, 2026 | 67.00 | 67.58 | 66.60 | 67.25 | 67.25 | 0.24% | 2,493,700 |
| Jan 6, 2026 | 66.15 | 67.19 | 65.70 | 67.09 | 67.09 | 1.65% | 3,397,516 |
| Jan 5, 2026 | 65.16 | 66.28 | 64.71 | 66.00 | 66.00 | 1.30% | 2,621,746 |
| Dec 31, 2025 | 66.15 | 66.51 | 65.05 | 65.15 | 65.15 | -1.53% | 2,416,500 |
| Dec 30, 2025 | 66.50 | 66.88 | 66.03 | 66.16 | 66.16 | -0.36% | 2,019,981 |
| Dec 29, 2025 | 67.75 | 69.03 | 66.11 | 66.40 | 66.40 | -2.06% | 4,236,816 |
| Dec 26, 2025 | 68.30 | 68.36 | 67.51 | 67.80 | 67.80 | -0.86% | 1,926,340 |
| Dec 25, 2025 | 67.52 | 68.78 | 67.29 | 68.39 | 68.39 | 1.32% | 2,443,013 |
| Dec 24, 2025 | 67.78 | 68.09 | 67.29 | 67.50 | 67.50 | -0.62% | 2,085,207 |
| Dec 23, 2025 | 69.34 | 69.72 | 67.64 | 67.92 | 67.92 | -2.54% | 3,184,349 |
| Dec 22, 2025 | 71.12 | 71.12 | 69.50 | 69.69 | 69.69 | -1.43% | 3,015,775 |
| Dec 19, 2025 | 69.44 | 71.15 | 69.09 | 70.70 | 70.70 | 1.87% | 3,206,307 |
| Dec 18, 2025 | 68.91 | 71.20 | 68.90 | 69.40 | 69.40 | -0.17% | 3,757,508 |
| Dec 17, 2025 | 67.45 | 70.51 | 65.15 | 69.52 | 69.52 | 3.53% | 5,662,269 |
| Dec 16, 2025 | 67.00 | 67.51 | 66.55 | 67.15 | 67.15 | 0.03% | 1,820,422 |
| Dec 15, 2025 | 69.10 | 70.28 | 67.00 | 67.13 | 67.13 | -3.03% | 3,450,464 |
| Dec 12, 2025 | 69.50 | 70.75 | 67.58 | 69.23 | 69.23 | -0.50% | 6,464,253 |
| Dec 11, 2025 | 70.00 | 70.35 | 68.89 | 69.58 | 69.58 | -0.23% | 2,810,711 |
| Dec 10, 2025 | 66.59 | 70.38 | 66.54 | 69.74 | 69.74 | 4.59% | 5,284,876 |
| Dec 9, 2025 | 67.61 | 68.16 | 66.50 | 66.68 | 66.68 | -1.40% | 1,469,900 |
| Dec 8, 2025 | 67.42 | 68.60 | 67.15 | 67.63 | 67.63 | 0.31% | 1,772,376 |
| Dec 5, 2025 | 67.50 | 67.50 | 66.00 | 67.42 | 67.42 | - | 1,525,287 |
| Dec 4, 2025 | 68.36 | 68.70 | 67.31 | 67.42 | 67.42 | -1.38% | 1,307,648 |
| Dec 3, 2025 | 69.45 | 69.49 | 68.20 | 68.36 | 68.36 | -1.14% | 1,387,020 |
| Dec 2, 2025 | 69.54 | 69.54 | 68.77 | 69.15 | 69.15 | -0.56% | 1,078,369 |
| Dec 1, 2025 | 68.78 | 69.72 | 68.30 | 69.54 | 69.54 | 1.10% | 2,231,385 |
| Nov 28, 2025 | 68.34 | 69.10 | 67.77 | 68.78 | 68.78 | 0.56% | 2,077,057 |
| Nov 27, 2025 | 68.89 | 70.62 | 68.30 | 68.40 | 68.40 | -0.09% | 2,073,891 |